| Product | Delivery Month |
Last Settlement Price |
Open | High | Low | Close Price |
Settlement |
Change1 | Change2 | Volume | Open Interest / Change |
||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Copper
|
1304
|
54520
|
55060
|
55250
|
54900
|
55250
|
55090
|
730
|
570
|
10150
|
18890
|
-3590
|
|
|
1305
|
54460
|
54900
|
55180
|
54820
|
55180
|
55030
|
720
|
570
|
12332
|
65234
|
-40
|
||
|
1306
|
54420
|
54880
|
55160
|
54770
|
55160
|
55000
|
740
|
580
|
22084
|
121160
|
-4536
|
||
|
1307
|
54380
|
54840
|
55140
|
54720
|
55100
|
54960
|
720
|
580
|
117166
|
178756
|
-16332
|
||
|
1308
|
54320
|
54850
|
55090
|
54680
|
55090
|
54920
|
770
|
600
|
266996
|
235930
|
10802
|
||
|
1309
|
54300
|
54840
|
55100
|
54700
|
55100
|
54910
|
800
|
610
|
37022
|
60868
|
5580
|
||
|
1310
|
54340
|
54690
|
55090
|
54690
|
55050
|
54900
|
710
|
560
|
1898
|
8118
|
508
|
||
|
1311
|
54380
|
54880
|
55080
|
54780
|
55080
|
54930
|
700
|
550
|
738
|
2530
|
-304
|
||
|
1312
|
54490
|
55110
|
55120
|
54770
|
55050
|
55050
|
560
|
560
|
430
|
1870
|
-4
|
||
|
1401
|
54490
|
55260
|
55260
|
54870
|
55060
|
55080
|
570
|
590
|
508
|
1002
|
52
|
||
|
1402
|
54910
|
55330
|
55330
|
54450
|
55150
|
54920
|
240
|
10
|
914
|
1034
|
90
|
||
|
1403
|
54850
|
55330
|
55480
|
54550
|
55190
|
55120
|
340
|
270
|
578
|
702
|
-90
|
||
|
Total
|
|
|
|
|
|
|
|
|
470816
|
696094
|
-7864
|
||
|
Aluminium
|
1304
|
14500
|
14550
|
14585
|
14550
|
14585
|
14560
|
85
|
60
|
2010
|
27820
|
-300
|
|
|
1305
|
14575
|
14620
|
14630
|
14610
|
14620
|
14615
|
45
|
40
|
5380
|
51788
|
-964
|
||
|
1306
|
14605
|
14670
|
14670
|
14640
|
14655
|
14650
|
50
|
45
|
5014
|
88322
|
-556
|
||
|
1307
|
14625
|
14665
|
14705
|
14650
|
14690
|
14675
|
65
|
50
|
8736
|
53600
|
1802
|
||
|
1308
|
14655
|
14690
|
14800
|
14690
|
14725
|
14705
|
70
|
50
|
4436
|
21472
|
1966
|
||
|
1309
|
14685
|
14755
|
14775
|
14735
|
14770
|
14750
|
85
|
65
|
516
|
9490
|
312
|
||
|
1310
|
14740
|
14800
|
14805
|
14800
|
14800
|
14800
|
60
|
60
|
204
|
2266
|
202
|
||
|
1311
|
14780
|
14820
|
14870
|
14820
|
14870
|
14860
|
90
|
80
|
14
|
518
|
10
|
||
|
1312
|
14880
|
14900
|
14900
|
14900
|
14900
|
14900
|
20
|
20
|
42
|
224
|
14
|
||
|
1401
|
14915
|
14945
|
14945
|
14945
|
14945
|
14945
|
30
|
30
|
4
|
42
|
0
|
||
|
1402
|
14975
|
|
|
|
14975
|
14975
|
0
|
0
|
|
48
|
0
|
||
|
1403
|
15005
|
14995
|
14995
|
14995
|
14995
|
14995
|
-10
|
-10
|
2
|
18
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
26358
|
255608
|
2486
|
||
|
Zinc
|
1304
|
14510
|
14600
|
14700
|
14600
|
14700
|
14650
|
190
|
140
|
1890
|
9190
|
-570
|
|
|
1305
|
14545
|
14620
|
14755
|
14620
|
14755
|
14685
|
210
|
140
|
5074
|
29738
|
-1362
|
||
|
1306
|
14600
|
14740
|
14830
|
14710
|
14825
|
14760
|
225
|
160
|
16420
|
98144
|
-4164
|
||
|
1307
|
14655
|
14775
|
14895
|
14765
|
14890
|
14825
|
235
|
170
|
76790
|
137740
|
7244
|
||
|
1308
|
14700
|
14810
|
14955
|
14810
|
14950
|
14890
|
250
|
190
|
17074
|
40104
|
4154
|
||
|
1309
|
14765
|
14930
|
15030
|
14905
|
15030
|
14975
|
265
|
210
|
2228
|
8282
|
582
|
||
|
1310
|
14830
|
15000
|
15080
|
15000
|
15080
|
15030
|
250
|
200
|
48
|
728
|
16
|
||
|
1311
|
14945
|
15055
|
15140
|
15055
|
15140
|
15095
|
195
|
150
|
8
|
356
|
0
|
||
|
1312
|
14970
|
15105
|
15155
|
15100
|
15155
|
15135
|
185
|
165
|
20
|
176
|
-6
|
||
|
1401
|
14985
|
15135
|
15230
|
15130
|
15230
|
15170
|
245
|
185
|
18
|
122
|
0
|
||
|
1402
|
15070
|
15240
|
15240
|
15210
|
15210
|
15230
|
140
|
160
|
8
|
100
|
-2
|
||
|
1403
|
15230
|
15230
|
15440
|
15230
|
15315
|
15315
|
85
|
85
|
12
|
40
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
119590
|
324720
|
5892
|
||
|
Gold
|
1304
|
315.00
|
|
|
|
315.00
|
315.00
|
0.00
|
0.00
|
|
24
|
0
|
|
|
1305
|
317.74
|
316.91
|
316.91
|
316.91
|
316.91
|
316.91
|
-0.83
|
-0.83
|
6
|
248
|
-6
|
||
|
1306
|
318.87
|
317.79
|
318.99
|
317.79
|
318.82
|
318.53
|
-0.05
|
-0.34
|
25110
|
93606
|
-1430
|
||
|
1307
|
319.55
|
|
|
|
319.21
|
319.21
|
-0.34
|
-0.34
|
|
118
|
0
|
||
|
1308
|
319.76
|
319.58
|
319.76
|
319.58
|
319.60
|
319.67
|
-0.16
|
-0.09
|
44
|
472
|
22
|
||
|
1309
|
319.75
|
320.00
|
320.34
|
319.98
|
319.99
|
320.03
|
0.24
|
0.28
|
18
|
310
|
8
|
||
|
1310
|
320.00
|
320.64
|
320.64
|
319.76
|
319.76
|
320.31
|
-0.24
|
0.31
|
6
|
14
|
0
|
||
|
1311
|
319.52
|
|
|
|
319.83
|
319.83
|
0.31
|
0.31
|
|
20
|
0
|
||
|
1312
|
320.52
|
319.96
|
320.79
|
319.60
|
320.69
|
320.37
|
0.17
|
-0.15
|
6718
|
34892
|
2058
|
||
|
1401
|
321.25
|
|
|
|
321.10
|
321.10
|
-0.15
|
-0.15
|
|
32
|
0
|
||
|
1402
|
318.47
|
|
|
|
318.32
|
318.32
|
-0.15
|
-0.15
|
|
4
|
0
|
||
|
1403
|
318.85
|
|
|
|
318.85
|
318.85
|
0.00
|
0.00
|
|
|
0
|
||
|
Total
|
|
|
|
|
|
|
|
|
31902
|
129740
|
652
|
||
豫公网安备41010502003434号